Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.7200 0.7400 0.6100 0.7400 964,232 +0.01(+1.37%)
Feb 27, 2020 0.7600 0.7600 0.7000 0.7300 827,677 -0.02(-2.67%)
Feb 26, 2020 0.7900 0.8100 0.7500 0.7500 362,061 -0.02(-2.60%)
Feb 25, 2020 0.8500 0.8500 0.7600 0.7700 535,393 -0.07(-8.33%)
Feb 24, 2020 0.8400 0.9300 0.8400 0.8400 895,866 +0.00(+0.00%)
Feb 21, 2020 0.8300 0.8600 0.8200 0.8400 344,066 +0.03(+3.70%)
Feb 20, 2020 0.8400 0.8500 0.8000 0.8100 526,833 -0.03(-3.57%)
Feb 19, 2020 0.8700 0.8800 0.8200 0.8400 527,113 -0.01(-1.18%)
Feb 18, 2020 0.8100 0.8600 0.7900 0.8500 1,790,344 +0.10(+13.33%)
Feb 14, 2020 0.7500 0.7500 0.7500 0 -0.12(-13.79%)
Feb 13, 2020 0.7000 0.8700 0.7000 0.8700 3,608,862 +0.18(+26.09%)
Feb 12, 2020 0.6700 0.7000 0.6400 0.6900 2,191,404 +0.08(+13.11%)
Feb 11, 2020 0.6500 0.6500 0.6000 0.6100 630,330 -0.02(-3.17%)
Feb 10, 2020 0.5600 0.6400 0.5600 0.6300 1,112,273 +0.06(+10.53%)
Feb 07, 2020 0.5900 0.5900 0.5700 0.5700 35,016 +0.00(+0.00%)
Feb 06, 2020 0.5800 0.5800 0.5600 0.5700 55,650 +0.00(+0.00%)
Feb 05, 2020 0.5800 0.5800 0.5600 0.5700 38,562 +0.01(+1.79%)
Feb 04, 2020 0.5600 0.5700 0.5600 0.5600 22,600 -0.01(-1.75%)
Feb 03, 2020 0.5600 0.5700 0.5600 0.5700 46,674 +0.01(+1.79%)
Jan 31, 2020 0.5700 0.5900 0.5600 0.5600 148,630 -0.03(-5.08%)
Jan 30, 2020 0.5900 0.5900 0.5700 0.5900 106,181 -0.01(-1.67%)
Jan 29, 2020 0.5900 0.6000 0.5700 0.6000 176,206 +0.01(+1.69%)
Jan 28, 2020 0.5900 0.5900 0.5700 0.5900 74,774 +0.00(+0.00%)
Jan 27, 2020 0.5900 0.6000 0.5800 0.5900 289,759 -0.01(-1.67%)
Jan 24, 2020 0.5800 0.6000 0.5700 0.6000 190,890 +0.02(+3.45%)
Jan 23, 2020 0.5400 0.6100 0.5400 0.5800 798,522 +0.04(+7.41%)
Jan 22, 2020 0.5400 0.5400 0.5300 0.5400 183,881 +0.01(+1.89%)
Jan 21, 2020 0.5400 0.5400 0.5300 0.5300 328,008 -0.01(-1.85%)
Jan 20, 2020 0.5400 0.5500 0.5300 0.5400 169,912 +0.00(+0.00%)
Jan 17, 2020 0.5400 0.5500 0.5400 0.5400 207,409 +0.00(+0.00%)
Jan 16, 2020 0.5300 0.5500 0.5300 0.5400 40,561 +0.01(+1.89%)
Jan 15, 2020 0.5300 0.5400 0.5300 0.5300 119,240 +0.00(+0.00%)
Jan 14, 2020 0.5400 0.5400 0.5300 0.5300 125,510 +0.01(+1.92%)
Jan 13, 2020 0.5400 0.5400 0.5200 0.5200 148,160 -0.01(-1.89%)
Jan 10, 2020 0.5300 0.5400 0.5200 0.5300 175,883 +0.01(+1.92%)
Jan 09, 2020 0.5400 0.5400 0.5200 0.5200 234,854 -0.02(-3.70%)
Jan 08, 2020 0.5700 0.5700 0.5300 0.5400 468,795 -0.03(-5.26%)
Jan 07, 2020 0.5800 0.5800 0.5600 0.5700 174,670 -0.02(-3.39%)
Jan 06, 2020 0.6200 0.6200 0.5800 0.5900 391,822 -0.01(-1.67%)
Jan 03, 2020 0.6200 0.6200 0.5800 0.6000 451,847 +0.00(+0.00%)
Jan 02, 2020 0.5700 0.6200 0.5700 0.6000 556,815 +0.04(+7.14%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 439,938 -0.01(-1.85%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5400 347,470 +0.01(+1.89%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2019 0.5200 0.5200 0.5000 0.5200 796,909 +0.00(+0.00%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5200 239,768 -0.01(-1.89%)
Dec 19, 2019 0.5300 0.5300 0.5100 0.5300 237,065 +0.01(+1.92%)
Dec 18, 2019 0.5300 0.5300 0.5100 0.5200 315,302 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 410,970 +0.01(+1.92%)
Dec 16, 2019 0.5100 0.5300 0.5100 0.5200 1,480,835 +0.02(+4.00%)
Dec 13, 2019 0.5100 0.5500 0.5000 0.5000 3,958,276 -0.17(-25.37%)
Dec 12, 2019 0.6600 0.6700 0.6600 0.6700 28,500 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6800 0.6600 0.6700 72,402 +0.00(+0.00%)
Dec 10, 2019 0.6700 0.6700 0.6400 0.6700 519,131 +0.01(+1.52%)
Dec 09, 2019 0.6700 0.6800 0.6600 0.6600 101,103 -0.02(-2.94%)
Dec 06, 2019 0.6900 0.7000 0.6800 0.6800 203,155 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 32,887 -0.01(-1.43%)
Dec 04, 2019 0.6800 0.7100 0.6800 0.7000 56,525 +0.01(+1.45%)
Dec 03, 2019 0.7000 0.7100 0.6900 0.6900 64,476 -0.01(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.